Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ALB.US
114.21+1.92(+1.71%)(czas lokalny: 23.04.2024 16:00)Albemarle Corp.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
23.04.2024 | 111.25 | 115.93 | 110.28 | 114.21 | 1 741 150 | 0 |
22.04.2024 | 111.77 | 113.78 | 108.30 | 112.29 | 2 273 477 | 0 |
19.04.2024 | 111.68 | 114.75 | 111.27 | 112.15 | 1 961 651 | 0 |
18.04.2024 | 114.50 | 115.06 | 110.51 | 111.80 | 2 203 735 | 0 |
17.04.2024 | 115.35 | 117.91 | 114.33 | 114.39 | 2 062 028 | 0 |
16.04.2024 | 116.88 | 119.05 | 113.89 | 114.11 | 3 471 850 | 0 |
15.04.2024 | 123.66 | 124.74 | 119.90 | 120.50 | 1 939 755 | 0 |
12.04.2024 | 129.88 | 130.86 | 122.11 | 122.58 | 2 796 178 | 0 |
11.04.2024 | 128.67 | 130.83 | 125.10 | 130.31 | 3 047 510 | 0 |
10.04.2024 | 129.35 | 131.74 | 125.41 | 127.65 | 3 532 675 | 0 |
09.04.2024 | 132.92 | 133.72 | 127.38 | 129.16 | 2 993 589 | 0 |
08.04.2024 | 125.19 | 133.09 | 124.51 | 131.69 | 3 534 239 | 0 |
05.04.2024 | 120.05 | 123.76 | 119.64 | 123.45 | 1 888 597 | 0 |
04.04.2024 | 130.41 | 131.01 | 120.92 | 121.12 | 3 022 719 | 0 |
03.04.2024 | 127.29 | 129.99 | 125.40 | 128.87 | 1 924 493 | 0 |
02.04.2024 | 127.05 | 127.79 | 124.90 | 126.48 | 2 310 266 | 0 |
01.04.2024 | 132.00 | 132.80 | 126.88 | 129.18 | 2 086 109 | 0 |
28.03.2024 | 128.98 | 131.74 | 131.74 | 131.74 | 3 988 818 | 0 |
27.03.2024 | 119.65 | 129.02 | 119.64 | 128.80 | 4 720 245 | 0 |
26.03.2024 | 119.69 | 120.53 | 117.28 | 119.01 | 2 505 476 | 0 |
25.03.2024 | 120.58 | 122.23 | 118.25 | 118.35 | 2 067 876 | 0 |
22.03.2024 | 122.16 | 125.13 | 120.79 | 120.86 | 2 422 182 | 0 |
21.03.2024 | 125.85 | 127.57 | 124.12 | 124.86 | 2 302 121 | 0 |
20.03.2024 | 120.27 | 126.73 | 119.50 | 124.45 | 2 519 006 | 0 |
19.03.2024 | 121.86 | 123.36 | 120.24 | 120.54 | 2 289 841 | 0 |
18.03.2024 | 123.52 | 125.74 | 120.50 | 124.58 | 1 880 966 | 0 |
15.03.2024 | 118.77 | 123.00 | 116.77 | 122.14 | 3 192 563 | 0 |
14.03.2024 | 122.50 | 123.25 | 119.13 | 119.89 | 3 008 686 | 0 |
13.03.2024 | 122.88 | 126.90 | 122.22 | 125.79 | 2 159 967 | 0 |
12.03.2024 | 127.07 | 128.50 | 121.34 | 123.93 | 3 434 899 | 0 |
11.03.2024 | 119.37 | 125.84 | 119.55 | 124.75 | 4 125 352 | 0 |
08.03.2024 | 123.31 | 124.25 | 118.00 | 118.33 | 3 478 996 | 0 |
07.03.2024 | 119.05 | 123.29 | 118.29 | 122.66 | 4 185 681 | 0 |
06.03.2024 | 110.34 | 119.83 | 110.05 | 119.59 | 15 556 341 | 0 |
05.03.2024 | 121.30 | 122.44 | 106.69 | 109.40 | 19 184 684 | 0 |
04.03.2024 | 140.00 | 140.22 | 133.12 | 133.20 | 4 104 908 | 0 |
01.03.2024 | 138.09 | 143.19 | 137.88 | 142.80 | 3 221 636 | 0 |
29.02.2024 | 136.54 | 140.68 | 135.75 | 137.85 | 4 520 445 | 0 |
28.02.2024 | 130.26 | 133.75 | 129.98 | 132.06 | 2 728 352 | 0 |
27.02.2024 | 127.44 | 130.32 | 126.50 | 128.59 | 3 475 006 | 0 |
26.02.2024 | 119.73 | 124.25 | 118.75 | 121.52 | 2 064 552 | 0 |
23.02.2024 | 118.15 | 122.05 | 115.92 | 120.65 | 2 757 225 | 0 |
22.02.2024 | 117.95 | 120.40 | 116.76 | 118.18 | 2 007 528 | 0 |
21.02.2024 | 115.20 | 120.57 | 114.06 | 118.55 | 3 670 907 | 0 |
20.02.2024 | 121.19 | 122.10 | 113.40 | 114.82 | 3 837 437 | 0 |
16.02.2024 | 118.87 | 122.59 | 122.59 | 122.59 | 4 406 238 | 0 |
15.02.2024 | 112.48 | 124.18 | 112.00 | 117.50 | 6 674 207 | 0 |
14.02.2024 | 113.73 | 114.50 | 111.68 | 114.39 | 2 983 435 | 0 |
13.02.2024 | 114.00 | 114.82 | 111.17 | 112.20 | 3 973 417 | 0 |
12.02.2024 | 115.75 | 122.65 | 115.66 | 120.09 | 2 850 897 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus